Propel Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	36.55	36.82	35.67	35.79	35.79	-2.32%	92,680
Jul 17, 2025	36.89	37.10	36.46	36.64	36.64	0.52%	132,000
Jul 16, 2025	36.49	36.84	35.63	36.45	36.45	0.91%	133,516
Jul 15, 2025	37.22	37.60	36.12	36.12	36.12	-2.93%	80,528
Jul 14, 2025	36.21	37.27	36.21	37.21	37.21	2.54%	77,202
Jul 11, 2025	37.81	37.81	36.25	36.29	36.29	-4.88%	151,614
Jul 10, 2025	38.13	38.65	37.60	38.15	38.15	0.79%	77,511
Jul 9, 2025	38.28	38.28	37.46	37.85	37.85	-0.66%	78,400
Jul 8, 2025	38.50	38.78	37.51	38.10	38.10	-0.52%	88,811
Jul 7, 2025	38.03	38.46	37.49	38.30	38.30	1.14%	84,600
Jul 4, 2025	38.76	38.76	37.80	37.87	37.87	-2.32%	94,100
Jul 3, 2025	38.83	39.15	38.01	38.77	38.77	-0.10%	68,900
Jul 2, 2025	38.12	39.14	37.82	38.81	38.81	2.56%	161,600
Jun 30, 2025	37.50	38.20	36.85	37.84	37.84	0.93%	156,523
Jun 27, 2025	38.68	39.00	36.45	37.49	37.49	-3.28%	226,600
Jun 26, 2025	38.00	38.95	37.51	38.76	38.76	2.92%	136,922
Jun 25, 2025	37.59	37.75	36.92	37.66	37.66	2.25%	146,100
Jun 24, 2025	35.84	37.13	35.84	36.83	36.83	2.99%	154,412
Jun 23, 2025	35.74	36.12	34.89	35.76	35.76	-0.39%	141,921
Jun 20, 2025	34.18	36.15	34.17	35.90	35.90	2.72%	201,648
Jun 19, 2025	34.54	35.47	34.46	34.95	34.95	1.45%	77,246
Jun 18, 2025	33.96	34.66	33.72	34.45	34.45	2.81%	93,614
Jun 17, 2025	33.73	34.12	33.32	33.51	33.51	-1.21%	72,923
Jun 16, 2025	33.60	34.79	33.60	33.92	33.92	2.57%	100,700
Jun 13, 2025	33.05	33.53	32.61	33.07	33.07	-0.30%	141,200
Jun 12, 2025	33.76	33.76	32.90	33.17	33.17	-1.78%	100,700
Jun 11, 2025	33.83	34.50	33.73	33.77	33.77	0.06%	124,808
Jun 10, 2025	33.26	33.90	33.16	33.75	33.75	1.66%	124,200
Jun 9, 2025	33.90	33.90	33.08	33.20	33.20	-1.89%	88,131
Jun 6, 2025	33.32	34.00	32.36	33.84	33.84	2.42%	197,933
Jun 5, 2025	33.31	33.41	32.75	33.04	33.04	-0.06%	108,744
Jun 4, 2025	32.74	33.59	32.69	33.06	33.06	1.16%	101,103
Jun 3, 2025	31.90	32.75	31.81	32.68	32.68	3.09%	79,300
Jun 2, 2025	31.84	32.20	31.21	31.70	31.70	-1.58%	59,119
May 30, 2025	31.75	32.48	31.51	32.21	32.21	1.26%	146,522
May 29, 2025	33.00	33.10	31.79	31.81	31.81	-2.21%	92,900
May 28, 2025	32.25	32.89	31.50	32.53	32.53	2.52%	77,900
May 27, 2025	32.22	32.75	31.68	31.73	31.73	-0.53%	71,642
May 26, 2025	31.80	31.95	31.55	31.90	31.90	0.73%	57,123
May 23, 2025	31.50	31.96	31.41	31.67	31.67	-0.35%	88,000
May 22, 2025	31.22	32.16	30.63	31.78	31.78	1.60%	136,300
May 21, 2025	31.46	32.20	31.10	31.28	31.28	-1.01%	120,551
May 20, 2025	32.66	32.66	31.38	31.60	31.60	-3.63%	181,905
May 16, 2025	33.21	33.80	32.79	32.79	32.79	-1.83%	141,300
May 15, 2025	33.82	33.94	33.00	33.40	33.40	-1.42%	117,921
May 14, 2025	33.89	34.74	33.77	33.88	33.70	-0.15%	146,809
May 13, 2025	33.44	34.20	32.75	33.93	33.75	2.05%	150,715
May 12, 2025	33.41	33.85	32.48	33.25	33.07	3.36%	187,700
May 9, 2025	34.00	34.00	32.06	32.17	32.00	-5.47%	159,832
May 8, 2025	33.00	34.51	32.06	34.03	33.85	4.77%	372,800